FMIZP
FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş.
18:10:00
295.5 ₺
-4.500 (%-1.50)
Önceki Kapanış: 300·
Volatilite: 1.580
Düşük₺294.75
Yüksek₺299.5
Piyasa Verileri
Spot Piyasa
A:295.5
S:296
Önceki haftaya göre (WoW)
-0.51%
Önceki aya göre (MoM)
+1.20%
Yılbaşından bugüne (YTD)
-5.58%
Önceki yıla göre (YoY)
+8.99%
FMIZP: FEDERAL MOGUL İZMİT PİSTON VE PİM ÜRETİM TESİSLERİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,8259
KAPANIŞ 12,8041
En Düşük
DÜŞÜK 9,7448
En Yüksek
YÜKSEK 18,7111
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 9,7736 | 9,8745 | 9,7736 | 9,824 |
| 02.01.2018 | 9,8384 | 10,0331 | 9,8313 | 9,8458 |
| 03.01.2018 | 9,7448 | 9,9322 | 9,7448 | 9,9105 |
| 04.01.2018 | 9,9683 | 10,8979 | 9,7448 | 10,6674 |
| 07.01.2018 | 10,7395 | 11,7918 | 10,4079 | 11,3879 |
| 08.01.2018 | 11,5324 | 13,536 | 11,4242 | 12,4838 |
| 09.01.2018 | 12,2531 | 13,3704 | 11,5828 | 11,9935 |
| 10.01.2018 | 12,0368 | 12,2025 | 11,352 | 11,489 |
| 11.01.2018 | 11,5468 | 12,2025 | 11,2296 | 11,5324 |
| 14.01.2018 | 11,4963 | 11,8205 | 11,1718 | 11,1718 |
| 15.01.2018 | 11,0639 | 11,8276 | 10,9123 | 11,3737 |
| 16.01.2018 | 11,4531 | 11,4963 | 11,0999 | 11,2944 |
| 17.01.2018 | 11,3593 | 13,4784 | 11,1576 | 13,4784 |
| 18.01.2018 | 13,3704 | 13,3704 | 12,3323 | 12,3972 |
| 21.01.2018 | 12,2531 | 12,736 | 12,0223 | 12,4548 |
| 22.01.2018 | 12,5198 | 12,6855 | 12,3683 | 12,426 |
| 23.01.2018 | 12,4475 | 12,4908 | 12,1087 | 12,1232 |
| 24.01.2018 | 12,1738 | 12,217 | 11,8422 | 11,8567 |
| 25.01.2018 | 11,8638 | 13,3198 | 11,8494 | 12,4548 |
| 28.01.2018 | 12,5413 | 12,7574 | 12,2531 | 12,354 |
| 29.01.2018 | 12,3468 | 13,2622 | 12,1811 | 12,4332 |
| 30.01.2018 | 12,498 | 12,8152 | 12,3107 | 12,4405 |
| 31.01.2018 | 12,4405 | 12,671 | 12,2531 | 12,5198 |
| 01.02.2018 | 12,5271 | 12,6855 | 12,325 | 12,325 |
| 04.02.2018 | 12,325 | 12,4115 | 12,1087 | 12,1953 |
| 05.02.2018 | 12,1305 | 12,7142 | 11,5324 | 12,1738 |
| 06.02.2018 | 12,2242 | 12,5413 | 12,1087 | 12,1811 |
| 07.02.2018 | 12,1811 | 12,289 | 11,871 | 11,8999 |
| 08.02.2018 | 11,8205 | 11,8276 | 11,5035 | 11,5396 |
| 11.02.2018 | 11,6403 | 12,5341 | 11,6403 | 11,9287 |
| 12.02.2018 | 12,0368 | 13,2477 | 11,7629 | 13,2477 |
| 13.02.2018 | 13,3125 | 15,8858 | 12,7574 | 15,8858 |
| 14.02.2018 | 16,1452 | 18,7111 | 15,7415 | 18,1057 |
| 15.02.2018 | 16,5776 | 17,4425 | 14,4874 | 14,4874 |
| 18.02.2018 | 14,408 | 15,1361 | 12,9017 | 13,3704 |
| 19.02.2018 | 13,4062 | 14,5596 | 13,0818 | 13,3125 |
| 20.02.2018 | 13,5504 | 14,1126 | 13,4135 | 13,6513 |
| 21.02.2018 | 13,6586 | 13,6658 | 13,1901 | 13,3342 |
| 22.02.2018 | 13,4277 | 13,4277 | 12,6136 | 12,9522 |
| 25.02.2018 | 12,9739 | 13,2261 | 11,9287 | 12,6278 |
| 26.02.2018 | 12,6567 | 14,7614 | 12,6206 | 13,9108 |
| 27.02.2018 | 14,0406 | 14,0549 | 13,3342 | 13,4423 |
| 28.02.2018 | 13,4062 | 13,4062 | 12,981 | 13,0818 |
| 01.03.2018 | 13,0963 | 14,6603 | 12,8224 | 13,6873 |
| 04.03.2018 | 13,8387 | 14,718 | 13,6513 | 14,1485 |
| 05.03.2018 | 14,2928 | 14,4153 | 13,8531 | 13,9756 |
| 06.03.2018 | 14,1271 | 14,5017 | 13,6945 | 13,9756 |
| 07.03.2018 | 14,0117 | 14,3721 | 13,8747 | 14,0549 |
| 08.03.2018 | 14,264 | 14,264 | 13,9179 | 13,9541 |
| 11.03.2018 | 14,0406 | 14,3505 | 13,8387 | 14,0117 |
| 12.03.2018 | 14,0478 | 14,1558 | 13,8892 | 13,9396 |
| 13.03.2018 | 13,9396 | 14,1198 | 13,8675 | 13,8675 |
| 14.03.2018 | 13,9469 | 13,9756 | 13,7234 | 13,7305 |
| 15.03.2018 | 13,8027 | 13,9035 | 13,5215 | 13,6225 |
| 18.03.2018 | 13,6225 | 14,1198 | 13,3919 | 13,6298 |
| 19.03.2018 | 13,6945 | 13,8243 | 13,4062 | 13,6513 |
| 20.03.2018 | 13,6586 | 14,0406 | 13,6586 | 13,9108 |
| 21.03.2018 | 13,9469 | 14,4585 | 13,8892 | 13,9108 |
| 22.03.2018 | 13,9108 | 13,9179 | 13,6586 | 13,8387 |
| 25.03.2018 | 13,9179 | 14,1343 | 13,6945 | 13,817 |
| 26.03.2018 | 13,817 | 14,1414 | 13,6945 | 13,7595 |
| 27.03.2018 | 13,7595 | 13,817 | 13,5142 | 13,5793 |
| 28.03.2018 | 13,6658 | 13,745 | 13,5504 | 13,6153 |
| 29.03.2018 | 13,7017 | 14,1485 | 13,6298 | 13,8963 |
| 01.04.2018 | 13,9973 | 14,1271 | 13,7737 | 13,7737 |
| 02.04.2018 | 13,8027 | 13,8892 | 13,6658 | 13,745 |
| 03.04.2018 | 13,7523 | 13,8243 | 13,4568 | 13,5793 |
| 04.04.2018 | 13,608 | 13,6586 | 13,154 | 13,1756 |
| 05.04.2018 | 13,1901 | 13,2767 | 12,9017 | 13,1323 |
| 08.04.2018 | 13,1756 | 13,5142 | 12,9235 | 12,9235 |
| 09.04.2018 | 13,0459 | 13,1323 | 11,9648 | 12,4187 |
| 10.04.2018 | 12,673 | 12,673 | 11,4114 | 11,9019 |
| 11.04.2018 | 12,4006 | 14,2777 | 12,4006 | 14,2777 |
| 12.04.2018 | 14,8775 | 15,75 | 13,7091 | 13,9037 |
| 15.04.2018 | 14,2543 | 14,2932 | 13,5611 | 13,5922 |
| 16.04.2018 | 13,6468 | 13,7793 | 12,7977 | 12,8754 |
| 17.04.2018 | 12,8912 | 13,3584 | 12,4629 | 13,1715 |
| 18.04.2018 | 13,2806 | 13,4364 | 12,9535 | 13,0081 |
| 19.04.2018 | 13,0782 | 13,5455 | 12,8444 | 13,0081 |
| 23.04.2018 | 13,0858 | 13,156 | 12,7589 | 12,7821 |
| 24.04.2018 | 12,8368 | 12,8523 | 12,346 | 12,3694 |
| 25.04.2018 | 12,5096 | 13,2262 | 12,1044 | 12,3226 |
| 26.04.2018 | 12,3694 | 12,7353 | 12,3382 | 12,486 |
| 29.04.2018 | 13,2417 | 13,6312 | 12,5018 | 12,8444 |
| 01.05.2018 | 12,8444 | 12,969 | 12,1201 | 12,8523 |
| 02.05.2018 | 12,9302 | 12,9302 | 12,3539 | 12,3849 |
| 03.05.2018 | 12,4629 | 12,4784 | 11,9953 | 12,1124 |
| 06.05.2018 | 12,1902 | 12,1902 | 11,715 | 11,7696 |
| 07.05.2018 | 11,785 | 11,8942 | 11,0607 | 11,1854 |
| 08.05.2018 | 10,9829 | 11,4501 | 10,3596 | 10,9829 |
| 09.05.2018 | 11,2088 | 11,2867 | 10,6869 | 11,0763 |
| 10.05.2018 | 11,0997 | 11,2944 | 10,9672 | 10,9751 |
| 13.05.2018 | 11,1776 | 11,2164 | 10,9672 | 11,1153 |
| 14.05.2018 | 11,0219 | 11,1153 | 10,6402 | 10,8348 |
| 15.05.2018 | 10,827 | 10,9829 | 10,609 | 10,8504 |
| 16.05.2018 | 10,9672 | 10,9672 | 10,7181 | 10,7881 |
| 17.05.2018 | 10,8114 | 11,0529 | 10,7725 | 10,9049 |
| 20.05.2018 | 10,8816 | 11,1854 | 10,7881 | 10,9595 |
| 21.05.2018 | 10,944 | 11,0219 | 10,8816 | 10,9751 |
| 22.05.2018 | 10,8816 | 11,014 | 10,7181 | 10,8583 |
| 23.05.2018 | 11,0296 | 11,0296 | 10,4453 | 10,4453 |
| 24.05.2018 | 10,4531 | 10,7959 | 10,4531 | 10,6946 |
| 27.05.2018 | 10,8348 | 11,0451 | 10,827 | 10,9517 |
| 28.05.2018 | 10,9751 | 11,0061 | 10,8114 | 10,9049 |
| 29.05.2018 | 10,9049 | 10,9829 | 10,6246 | 10,9127 |
| 30.05.2018 | 10,944 | 12,0344 | 10,827 | 11,1541 |
| 31.05.2018 | 11,162 | 11,2477 | 10,7181 | 10,8348 |
| 03.06.2018 | 10,8426 | 11,0375 | 10,8348 | 10,9049 |
| 04.06.2018 | 10,9672 | 10,9672 | 10,7647 | 10,7725 |
| 05.06.2018 | 10,7959 | 10,8816 | 10,5388 | 10,7568 |
| 06.06.2018 | 10,7881 | 10,9049 | 10,7181 | 10,8348 |
| 07.06.2018 | 10,8426 | 10,8426 | 10,6166 | 10,6246 |
| 10.06.2018 | 10,8426 | 10,8504 | 10,5154 | 10,6633 |
| 11.06.2018 | 10,6791 | 11,2164 | 10,6712 | 10,8193 |
| 12.06.2018 | 10,8114 | 10,8816 | 10,7336 | 10,7647 |
| 13.06.2018 | 10,7492 | 10,827 | 10,6402 | 10,8037 |
| 17.06.2018 | 10,827 | 11,0529 | 10,7725 | 11,0296 |
| 18.06.2018 | 11,0219 | 11,2164 | 10,9284 | 11,0061 |
| 19.06.2018 | 11,1153 | 11,1231 | 10,9517 | 10,9908 |
| 20.06.2018 | 10,9983 | 11,1387 | 10,9983 | 11,0451 |
| 21.06.2018 | 11,0451 | 11,863 | 11,014 | 11,1463 |
| 24.06.2018 | 11,5982 | 11,5982 | 10,9049 | 11,0219 |
| 25.06.2018 | 11,0997 | 11,2711 | 10,9908 | 11,1153 |
| 26.06.2018 | 11,1387 | 12,0501 | 11,1153 | 11,5904 |
| 27.06.2018 | 11,6527 | 11,9176 | 11,5203 | 11,8942 |
| 28.06.2018 | 11,9565 | 12,1902 | 11,9408 | 11,9486 |
| 01.07.2018 | 11,9408 | 12,346 | 11,785 | 12,2136 |
| 02.07.2018 | 12,2368 | 14,4335 | 12,198 | 13,9195 |
| 03.07.2018 | 13,8416 | 14,1765 | 13,2728 | 13,4131 |
| 04.07.2018 | 13,491 | 14,1376 | 13,491 | 13,7245 |
| 05.07.2018 | 13,8648 | 13,8648 | 12,6965 | 13,4754 |
| 08.07.2018 | 13,4988 | 13,7013 | 13,3976 | 13,4208 |
| 09.07.2018 | 13,2728 | 13,3976 | 12,9379 | 13,0236 |
| 10.07.2018 | 12,9302 | 13,0081 | 12,011 | 12,1124 |
| 11.07.2018 | 12,0733 | 12,3071 | 11,6059 | 12,1124 |
| 12.07.2018 | 12,159 | 13,0625 | 12,0966 | 12,486 |
| 15.07.2018 | 12,5796 | 12,8679 | 12,4317 | 12,4784 |
| 16.07.2018 | 12,4939 | 13,0625 | 12,4939 | 12,7977 |
| 17.07.2018 | 12,7977 | 13,0858 | 12,7432 | 12,9069 |
| 18.07.2018 | 12,969 | 13,7091 | 12,969 | 13,5532 |
| 19.07.2018 | 13,5611 | 13,7324 | 13,2806 | 13,3976 |
| 22.07.2018 | 13,4754 | 14,0596 | 13,4754 | 13,5532 |
| 23.07.2018 | 13,5844 | 13,6312 | 12,8523 | 12,9457 |
| 24.07.2018 | 12,969 | 13,3429 | 12,8523 | 13,1638 |
| 25.07.2018 | 13,2028 | 13,6156 | 12,969 | 13,0936 |
| 26.07.2018 | 13,1015 | 13,2417 | 13,0081 | 13,0625 |
| 29.07.2018 | 13,0625 | 13,1405 | 12,9069 | 13,0548 |
| 30.07.2018 | 13,0858 | 13,3508 | 13,0081 | 13,1327 |
| 31.07.2018 | 13,047 | 13,1638 | 12,9069 | 13,0081 |
| 01.08.2018 | 12,6575 | 12,6575 | 12,3539 | 12,3694 |
| 02.08.2018 | 12,4238 | 12,7744 | 12,3539 | 12,6498 |
| 05.08.2018 | 12,6186 | 12,8055 | 12,2292 | 12,3148 |
| 06.08.2018 | 12,6186 | 12,6965 | 12,0733 | 12,2836 |
| 07.08.2018 | 12,2368 | 12,5796 | 12,2214 | 12,2525 |
| 08.08.2018 | 12,2214 | 12,5096 | 11,9953 | 12,2604 |
| 09.08.2018 | 12,159 | 12,2292 | 10,8895 | 11,458 |
| 12.08.2018 | 10,944 | 11,4424 | 10,9127 | 11,201 |
| 13.08.2018 | 11,3335 | 12,0344 | 11,3335 | 11,8162 |
| 14.08.2018 | 11,9329 | 12,8523 | 11,8162 | 12,4083 |
| 15.08.2018 | 12,5018 | 13,0236 | 12,1124 | 12,1511 |
| 16.08.2018 | 12,159 | 12,4629 | 11,2944 | 11,4892 |
| 19.08.2018 | 11,3335 | 11,637 | 11,3335 | 11,4813 |
| 26.08.2018 | 11,5048 | 11,7696 | 11,5048 | 11,754 |
| 27.08.2018 | 11,754 | 12,0811 | 11,754 | 12,011 |
| 28.08.2018 | 11,9877 | 12,6186 | 11,8787 | 12,5407 |
| 30.08.2018 | 12,6031 | 13,2262 | 12,4238 | 13,0704 |
| 02.09.2018 | 13,1327 | 13,6235 | 13,1327 | 13,4831 |
| 03.09.2018 | 13,4831 | 13,491 | 13,0157 | 13,2417 |
| 04.09.2018 | 13,2417 | 13,3819 | 12,7432 | 12,9535 |
| 05.09.2018 | 12,9535 | 13,156 | 12,8679 | 12,8833 |
| 06.09.2018 | 12,8601 | 13,3741 | 12,8601 | 13,1015 |
| 09.09.2018 | 13,156 | 14,1765 | 13,1094 | 13,717 |
| 10.09.2018 | 13,787 | 13,9037 | 13,2728 | 13,4754 |
| 11.09.2018 | 13,4831 | 13,9973 | 13,3429 | 13,4131 |
| 12.09.2018 | 13,6235 | 13,6701 | 13,156 | 13,4364 |
| 13.09.2018 | 13,5142 | 14,2777 | 13,4988 | 14,0206 |
| 16.09.2018 | 14,1998 | 15,002 | 13,7948 | 13,8648 |
| 17.09.2018 | 14,005 | 14,1219 | 13,7091 | 13,7091 |
| 18.09.2018 | 13,7714 | 14,0596 | 13,7558 | 13,8884 |
| 19.09.2018 | 14,0518 | 14,2153 | 13,787 | 14,0985 |
| 20.09.2018 | 14,2153 | 14,2153 | 13,9427 | 14,0673 |
| 23.09.2018 | 14,0752 | 14,2777 | 13,9662 | 14,0596 |
| 24.09.2018 | 14,0596 | 14,2153 | 13,8884 | 13,8961 |
| 25.09.2018 | 13,9115 | 14,0518 | 13,6235 | 13,639 |
| 26.09.2018 | 13,6701 | 13,8025 | 13,5532 | 13,6312 |
| 27.09.2018 | 13,6312 | 13,787 | 13,5611 | 13,6622 |
| 30.09.2018 | 13,717 | 13,8259 | 13,6235 | 13,6935 |
| 01.10.2018 | 13,6935 | 13,7402 | 13,2574 | 13,4754 |
| 02.10.2018 | 13,2886 | 13,6156 | 13,2886 | 13,4053 |
| 03.10.2018 | 13,3352 | 13,5066 | 12,4784 | 12,8444 |
| 04.10.2018 | 13,0704 | 13,2105 | 12,6965 | 12,8368 |
| 07.10.2018 | 12,8368 | 13,047 | 12,7744 | 13,0002 |
| 08.10.2018 | 13,047 | 13,1715 | 12,9457 | 12,977 |
| 09.10.2018 | 12,9379 | 13,0314 | 12,4784 | 12,5641 |
| 10.10.2018 | 12,5641 | 12,6263 | 12,2525 | 12,5485 |
| 11.10.2018 | 12,5796 | 12,8679 | 12,3303 | 12,8212 |
| 14.10.2018 | 12,969 | 13,2262 | 12,8523 | 13,195 |
| 15.10.2018 | 13,195 | 13,3976 | 12,9614 | 13,2417 |
| 16.10.2018 | 13,1247 | 13,4208 | 13,1247 | 13,2806 |
| 17.10.2018 | 13,2806 | 13,717 | 13,2806 | 13,4208 |
| 18.10.2018 | 13,5532 | 13,787 | 13,4208 | 13,5689 |
| 21.10.2018 | 14,566 | 14,7995 | 14,1219 | 14,1998 |
| 22.10.2018 | 14,1141 | 15,9057 | 13,7402 | 15,0333 |
| 23.10.2018 | 15,1812 | 15,9524 | 15,15 | 15,5785 |
| 24.10.2018 | 15,7188 | 15,781 | 14,5892 | 14,5892 |
| 25.10.2018 | 14,6749 | 14,745 | 14,0284 | 14,3711 |
| 29.10.2018 | 14,4647 | 14,6283 | 14,2231 | 14,3167 |
| 30.10.2018 | 14,2387 | 14,2854 | 13,5844 | 13,5844 |
| 31.10.2018 | 13,6622 | 14,566 | 13,6078 | 14,1765 |
| 01.11.2018 | 14,231 | 14,4803 | 14,1064 | 14,2231 |
| 04.11.2018 | 14,1765 | 14,4101 | 14,0985 | 14,1219 |
| 05.11.2018 | 14,0985 | 14,2622 | 13,8648 | 13,8648 |
| 06.11.2018 | 13,8726 | 13,9273 | 13,7714 | 13,9037 |
| 07.11.2018 | 13,9895 | 13,9895 | 13,5455 | 13,6 |
| 08.11.2018 | 13,6 | 13,6 | 13,3117 | 13,4754 |
| 11.11.2018 | 13,4364 | 13,6312 | 13,2417 | 13,3819 |
| 12.11.2018 | 13,3584 | 13,6312 | 13,3117 | 13,4053 |
| 13.11.2018 | 13,4364 | 14,2075 | 13,4208 | 14,0206 |
| 14.11.2018 | 14,0985 | 14,1376 | 13,787 | 13,787 |
| 15.11.2018 | 13,8181 | 14,0206 | 13,6858 | 13,7245 |
| 18.11.2018 | 13,7245 | 14,005 | 13,6468 | 13,8181 |
| 19.11.2018 | 13,8181 | 13,8571 | 13,5066 | 13,5532 |
| 20.11.2018 | 13,5532 | 13,7793 | 13,53 | 13,5767 |
| 21.11.2018 | 13,6312 | 13,6468 | 13,4131 | 13,4443 |
| 22.11.2018 | 13,4443 | 13,5532 | 13,3976 | 13,4053 |
| 25.11.2018 | 13,491 | 13,5611 | 13,3741 | 13,4443 |
| 26.11.2018 | 13,4443 | 13,717 | 13,4443 | 13,5844 |
| 27.11.2018 | 13,6935 | 13,9427 | 13,5611 | 13,7714 |
| 28.11.2018 | 13,8961 | 14,0206 | 13,7482 | 13,8025 |
| 29.11.2018 | 13,8025 | 14,1765 | 13,7091 | 13,8025 |
| 02.12.2018 | 13,8259 | 14,0206 | 13,8259 | 13,8648 |
| 03.12.2018 | 13,8648 | 14,1608 | 13,8337 | 13,8961 |
| 04.12.2018 | 13,8961 | 14,3245 | 13,7636 | 14,1765 |
| 05.12.2018 | 14,1843 | 14,418 | 14,083 | 14,1765 |
| 06.12.2018 | 14,2231 | 14,5503 | 14,0752 | 14,1452 |
| 09.12.2018 | 14,1687 | 14,1687 | 13,7482 | 13,7793 |
| 10.12.2018 | 13,7558 | 13,9273 | 13,5142 | 13,5455 |
| 11.12.2018 | 13,5532 | 13,7013 | 13,1483 | 13,2028 |
| 12.12.2018 | 13,2574 | 13,3664 | 13,1327 | 13,1794 |
| 13.12.2018 | 13,156 | 13,2028 | 12,4629 | 12,8055 |
| 16.12.2018 | 12,8444 | 12,9379 | 12,8289 | 12,8523 |
| 17.12.2018 | 12,8132 | 13,0314 | 12,751 | 13,0314 |
| 18.12.2018 | 13,0548 | 13,2339 | 13,0548 | 13,195 |
| 19.12.2018 | 13,1794 | 13,195 | 13,0625 | 13,1638 |
| 20.12.2018 | 12,8992 | 13,2417 | 12,8992 | 13,2339 |
| 23.12.2018 | 13,2339 | 13,3664 | 13,195 | 13,265 |
| 24.12.2018 | 13,2262 | 13,2417 | 12,2682 | 13,1247 |
| 25.12.2018 | 13,1171 | 13,2417 | 13,0858 | 13,1247 |
| 26.12.2018 | 13,1638 | 13,3584 | 13,1638 | 13,3117 |
| 27.12.2018 | 13,3976 | 13,4676 | 13,2417 | 13,3897 |
| 30.12.2018 | 13,3897 | 13,5221 | 13,3352 | 13,4364 |